78,940€
-0,98%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 77,45 | 78,80 | 76,73 | 78,70 | -1,28% | - |
| 12.02.2026 | 79,72 | 79,72 | 79,72 | 79,72 | 1,17% | - |
| 11.02.2026 | 78,80 | 78,80 | 78,80 | 78,80 | 0,41% | - |
| 10.02.2026 | 78,48 | 78,48 | 78,48 | 78,48 | -2,07% | - |
| 09.02.2026 | 80,14 | 80,14 | 80,14 | 80,14 | 0,43% | - |
| 06.02.2026 | 79,80 | 79,80 | 79,80 | 79,80 | 0,99% | - |
| 05.02.2026 | 79,02 | 79,02 | 79,02 | 79,02 | 3,05% | - |
| 04.02.2026 | 76,68 | 76,68 | 76,68 | 76,68 | 1,70% | - |
| 03.02.2026 | 74,32 | 75,40 | 74,32 | 75,40 | 7,71% | 188,00 |
| 02.02.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 0,52% | - |
| 30.01.2026 | 69,64 | 69,64 | 69,64 | 69,64 | 0,84% | - |
| 29.01.2026 | 69,06 | 69,06 | 69,06 | 69,06 | -0,20% | - |
| 28.01.2026 | 69,20 | 69,20 | 69,20 | 69,20 | -1,65% | - |
| 27.01.2026 | 70,36 | 70,36 | 70,36 | 70,36 | -1,84% | - |
| 26.01.2026 | 71,68 | 71,68 | 71,68 | 71,68 | -3,45% | - |
| 23.01.2026 | 74,24 | 74,24 | 74,24 | 74,24 | -0,03% | - |
| 22.01.2026 | 74,26 | 74,26 | 74,26 | 74,26 | 2,40% | - |
| 21.01.2026 | 72,52 | 72,52 | 72,52 | 72,52 | 1,74% | - |
| 20.01.2026 | 71,28 | 71,28 | 71,28 | 71,28 | -0,64% | - |
| 19.01.2026 | 71,74 | 71,74 | 71,74 | 71,74 | -2,74% | - |
| 16.01.2026 | 73,76 | 73,76 | 73,76 | 73,76 | 2,19% | - |
| 15.01.2026 | 72,18 | 72,18 | 72,18 | 72,18 | 1,89% | - |
| 14.01.2026 | 70,84 | 70,84 | 70,84 | 70,84 | -0,39% | - |
| 13.01.2026 | 71,12 | 71,12 | 71,12 | 71,12 | -1,96% | - |
| 12.01.2026 | 72,54 | 72,54 | 72,54 | 72,54 | 1,43% | 1,00 |
| 09.01.2026 | 71,52 | 71,52 | 71,52 | 71,52 | 4,14% | - |
| 08.01.2026 | 68,68 | 68,68 | 68,68 | 68,68 | -4,88% | - |
| 07.01.2026 | 72,18 | 72,20 | 72,18 | 72,20 | -1,01% | 50,00 |
| 06.01.2026 | 72,94 | 72,94 | 72,94 | 72,94 | -2,62% | - |
| 05.01.2026 | 72,98 | 74,90 | 72,98 | 74,90 | 5,29% | 2,00 |
| 02.01.2026 | 71,14 | 71,14 | 71,14 | 71,14 | -2,55% | - |
| 30.12.2025 | 73,00 | 73,00 | 73,00 | 73,00 | -0,92% | - |
| 29.12.2025 | 73,68 | 73,68 | 73,68 | 73,68 | 0,35% | - |
| 23.12.2025 | 73,42 | 73,42 | 73,42 | 73,42 | 0,22% | - |
| 22.12.2025 | 73,26 | 73,26 | 73,26 | 73,26 | 0,55% | - |
| 19.12.2025 | 72,86 | 72,86 | 72,86 | 72,86 | 0,25% | - |
| 18.12.2025 | 72,68 | 72,68 | 72,68 | 72,68 | -0,08% | - |
| 17.12.2025 | 72,74 | 72,74 | 72,74 | 72,74 | 0,72% | - |
| 16.12.2025 | 72,22 | 72,22 | 72,22 | 72,22 | -3,22% | - |
| 15.12.2025 | 73,58 | 74,62 | 73,58 | 74,62 | 1,66% | 5,00 |
| 12.12.2025 | 73,40 | 73,40 | 73,40 | 73,40 | 2,97% | - |
| 11.12.2025 | 71,28 | 71,28 | 71,28 | 71,28 | 2,95% | - |
| 10.12.2025 | 69,24 | 69,24 | 69,24 | 69,24 | -0,89% | - |
| 09.12.2025 | 69,86 | 69,86 | 69,86 | 69,86 | -1,10% | - |
| 08.12.2025 | 70,64 | 70,64 | 70,64 | 70,64 | 0,60% | - |
| 05.12.2025 | 70,22 | 70,22 | 70,22 | 70,22 | -0,59% | - |
| 04.12.2025 | 70,64 | 70,64 | 70,64 | 70,64 | -3,23% | - |
| 03.12.2025 | 73,28 | 73,28 | 73,00 | 73,00 | -0,82% | 220,00 |
| 02.12.2025 | 73,60 | 73,60 | 73,60 | 73,60 | -2,95% | - |
| 01.12.2025 | 75,84 | 75,84 | 75,84 | 75,84 | -1,04% | - |
| 28.11.2025 | 76,64 | 76,64 | 76,64 | 76,64 | 0,24% | - |
| 27.11.2025 | 76,46 | 76,46 | 76,46 | 76,46 | -0,83% | - |
| 26.11.2025 | 75,94 | 77,10 | 75,94 | 77,10 | 2,96% | 24,00 |
| 25.11.2025 | 74,88 | 74,88 | 74,88 | 74,88 | -1,58% | - |
| 24.11.2025 | 76,08 | 76,08 | 76,08 | 76,08 | 5,02% | - |
| 21.11.2025 | 72,44 | 72,44 | 72,44 | 72,44 | -1,39% | - |
| 20.11.2025 | 73,50 | 73,50 | 73,46 | 73,46 | 0,74% | 28,00 |
| 19.11.2025 | 72,92 | 72,92 | 72,92 | 72,92 | -0,14% | - |
| 18.11.2025 | 73,02 | 73,02 | 73,02 | 73,02 | -1,51% | - |
| 17.11.2025 | 74,14 | 74,14 | 74,14 | 74,14 | -2,91% | - |
| 14.11.2025 | 76,36 | 76,36 | 76,36 | 76,36 | -0,60% | - |
| 13.11.2025 | 76,82 | 76,82 | 76,82 | 76,82 | 1,64% | - |
| 12.11.2025 | 75,58 | 75,58 | 75,58 | 75,58 | -0,45% | - |
| 11.11.2025 | 75,92 | 75,92 | 75,92 | 75,92 | -0,21% | - |
| 10.11.2025 | 75,74 | 76,08 | 75,74 | 76,08 | 3,12% | 49,00 |
| 07.11.2025 | 73,78 | 73,78 | 73,78 | 73,78 | -1,23% | - |
| 06.11.2025 | 74,70 | 74,70 | 74,70 | 74,70 | -0,03% | - |
| 05.11.2025 | 74,72 | 74,72 | 74,72 | 74,72 | 2,19% | - |
| 04.11.2025 | 73,12 | 73,12 | 73,12 | 73,12 | -1,59% | - |
| 03.11.2025 | 72,98 | 74,30 | 72,98 | 74,30 | 1,50% | 56,00 |
| 31.10.2025 | 73,20 | 73,20 | 73,20 | 73,20 | 1,53% | - |
| 30.10.2025 | 72,10 | 72,10 | 72,10 | 72,10 | -0,06% | - |
| 29.10.2025 | 72,14 | 72,14 | 72,14 | 72,14 | -1,42% | - |
| 28.10.2025 | 73,18 | 73,18 | 73,18 | 73,18 | -3,28% | - |
| 27.10.2025 | 75,66 | 75,66 | 75,66 | 75,66 | -1,74% | - |
| 24.10.2025 | 77,00 | 77,00 | 77,00 | 77,00 | 3,44% | - |
| 23.10.2025 | 74,44 | 74,44 | 74,44 | 74,44 | -1,17% | - |
| 22.10.2025 | 75,32 | 75,32 | 75,32 | 75,32 | 1,56% | - |
| 21.10.2025 | 74,16 | 74,16 | 74,16 | 74,16 | -0,86% | - |
| 20.10.2025 | 73,28 | 74,80 | 73,28 | 74,80 | 3,80% | 59,00 |
| 17.10.2025 | 72,06 | 72,06 | 72,06 | 72,06 | -1,88% | - |
| 16.10.2025 | 72,64 | 73,44 | 72,64 | 73,44 | -1,34% | 15,00 |
| 15.10.2025 | 74,44 | 74,44 | 74,44 | 74,44 | 1,53% | - |
| 14.10.2025 | 73,32 | 73,32 | 73,32 | 73,32 | -0,78% | - |
| 13.10.2025 | 73,90 | 73,90 | 73,90 | 73,90 | -2,92% | - |
| 10.10.2025 | 76,12 | 76,12 | 76,12 | 76,12 | -0,39% | - |
| 09.10.2025 | 76,42 | 76,42 | 76,42 | 76,42 | -0,93% | - |
| 08.10.2025 | 77,14 | 77,14 | 77,14 | 77,14 | -1,20% | - |
| 07.10.2025 | 78,08 | 78,08 | 78,08 | 78,08 | -1,49% | - |
| 06.10.2025 | 78,00 | 79,26 | 78,00 | 79,26 | 1,54% | 27,00 |
| 03.10.2025 | 78,06 | 78,06 | 78,06 | 78,06 | 1,27% | - |
| 02.10.2025 | 77,08 | 77,08 | 77,08 | 77,08 | -0,44% | - |
| 01.10.2025 | 77,42 | 77,42 | 77,42 | 77,42 | -0,74% | - |
| 30.09.2025 | 76,78 | 78,00 | 76,78 | 78,00 | 1,06% | 14,00 |
| 29.09.2025 | 77,18 | 77,18 | 77,18 | 77,18 | 1,39% | - |
| 26.09.2025 | 75,90 | 76,18 | 75,90 | 76,12 | 1,20% | 300,00 |
| 25.09.2025 | 75,22 | 75,22 | 75,22 | 75,22 | -1,80% | - |
| 24.09.2025 | 76,60 | 76,60 | 76,60 | 76,60 | 0,18% | - |
| 23.09.2025 | 76,46 | 76,46 | 76,46 | 76,46 | -0,70% | - |
| 22.09.2025 | 77,00 | 77,00 | 77,00 | 77,00 | -1,61% | 150,00 |